Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.35 23.39 23.23 23.29 11,120 -0.04(-0.19%)
May 23, 2011 23.24 23.37 23.24 23.34 7,088 -0.43(-1.82%)
May 20, 2011 23.81 23.83 23.76 23.77 7,195 -0.01(-0.04%)
May 19, 2011 23.75 23.81 23.75 23.78 24,808 -0.02(-0.08%)
May 18, 2011 23.62 23.82 23.59 23.80 53,919 +0.43(+1.83%)
May 17, 2011 23.44 23.48 23.25 23.37 6,287 -0.17(-0.73%)
May 16, 2011 23.87 23.90 23.51 23.54 19,229 -0.42(-1.75%)
May 13, 2011 24.20 24.20 23.94 23.96 16,128 -0.34(-1.40%)
May 12, 2011 24.08 24.32 23.97 24.30 28,863 +0.18(+0.73%)
May 11, 2011 24.11 24.13 24.02 24.13 5,042 -0.24(-0.97%)
May 10, 2011 24.13 24.37 24.13 24.36 20,117 +0.28(+1.17%)
May 09, 2011 23.94 24.13 23.93 24.08 6,238 +0.09(+0.39%)
May 06, 2011 24.09 24.23 23.91 23.99 38,217 +0.19(+0.80%)
May 05, 2011 23.84 24.02 23.77 23.80 20,658 -0.22(-0.90%)
May 04, 2011 24.07 24.10 23.79 24.01 8,979 -0.06(-0.26%)
May 03, 2011 24.06 24.08 23.93 24.08 11,881 -0.12(-0.50%)
May 02, 2011 24.19 24.20 24.19 24.20 15,353 -0.01(-0.02%)
Apr 29, 2011 24.23 24.28 24.19 24.20 93,885 -0.15(-0.63%)
Apr 28, 2011 24.33 24.36 24.23 24.36 18,056 -0.08(-0.34%)
Apr 27, 2011 24.19 24.45 24.16 24.44 10,852 +0.23(+0.97%)
Apr 26, 2011 24.02 24.26 24.02 24.20 41,565 +0.17(+0.72%)
Apr 25, 2011 24.01 24.04 23.97 24.03 7,601 +0.08(+0.33%)
Apr 21, 2011 23.95 23.96 23.86 23.95 17,955 +0.15(+0.61%)
Apr 20, 2011 23.63 23.81 23.55 23.81 14,108 +0.68(+2.95%)
Apr 19, 2011 23.21 23.21 23.01 23.12 8,783 -0.00(-0.01%)
Apr 18, 2011 23.10 23.16 22.87 23.13 44,793 -0.22(-0.95%)
Apr 15, 2011 23.32 23.40 23.24 23.35 32,589 -0.07(-0.28%)
Apr 14, 2011 23.21 23.42 23.21 23.41 9,650 +0.01(+0.03%)
Apr 13, 2011 23.40 23.45 23.30 23.41 37,050 +0.22(+0.93%)
Apr 12, 2011 23.32 23.32 23.08 23.19 35,715 -0.27(-1.14%)
Apr 11, 2011 23.59 23.59 23.39 23.46 22,246 -0.00(-0.01%)
Apr 08, 2011 23.69 23.72 23.45 23.46 35,966 -0.09(-0.40%)
Apr 07, 2011 23.49 23.64 23.45 23.56 20,736 +0.03(+0.12%)
Apr 06, 2011 23.47 23.56 23.36 23.53 24,039 +0.18(+0.76%)
Apr 05, 2011 23.36 23.52 23.35 23.35 16,751 +0.04(+0.16%)
Apr 04, 2011 23.46 23.46 23.27 23.31 13,218 -0.20(-0.84%)
Apr 01, 2011 23.60 23.61 23.45 23.51 23,537 +0.02(+0.09%)
Mar 31, 2011 23.51 23.53 23.46 23.49 54,262 -0.07(-0.29%)
Mar 30, 2011 23.60 23.60 23.51 23.56 43,945 +0.10(+0.42%)
Mar 29, 2011 23.18 23.46 23.18 23.46 11,310 +0.19(+0.84%)
Mar 28, 2011 23.47 23.47 23.25 23.27 34,661 -0.12(-0.49%)
Mar 25, 2011 23.46 23.59 23.38 23.38 32,767 -0.06(-0.24%)
Mar 24, 2011 23.15 23.48 23.09 23.44 54,740 +0.49(+2.12%)
Mar 23, 2011 22.68 23.01 22.63 22.95 33,911 +0.16(+0.72%)
Mar 22, 2011 22.81 22.86 22.75 22.79 34,888 -0.12(-0.53%)
Mar 21, 2011 22.99 23.01 22.88 22.91 105,288 +0.34(+1.52%)
Mar 18, 2011 22.72 22.76 22.54 22.57 16,045 +0.12(+0.53%)
Mar 17, 2011 22.67 22.67 22.38 22.45 69,597 +0.22(+1.01%)
Mar 16, 2011 22.66 22.67 22.17 22.23 899,070 -0.58(-2.55%)
Mar 15, 2011 22.76 22.86 22.75 22.81 44,902 -0.32(-1.38%)
Mar 14, 2011 23.10 23.25 23.00 23.12 18,710 -0.24(-1.01%)
Mar 11, 2011 23.08 23.42 23.08 23.36 24,299 +0.12(+0.54%)
Mar 10, 2011 23.48 23.48 23.21 23.24 47,045 -0.54(-2.29%)
Mar 09, 2011 23.84 23.84 23.68 23.78 33,519 -0.18(-0.77%)
Mar 08, 2011 23.76 24.08 23.76 23.96 29,179 +0.12(+0.52%)
Mar 07, 2011 24.20 24.20 23.65 23.84 14,777 -0.37(-1.53%)
Mar 04, 2011 24.43 24.43 24.06 24.21 83,584 -0.13(-0.55%)
Mar 03, 2011 24.32 24.39 24.32 24.34 16,879 +0.43(+1.81%)
Mar 02, 2011 24.14 24.14 23.77 23.91 61,713 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.